5 DAY PERFORMANCE
+4.06%
1 MONTH PERFORMANCE
+12.26%
3 MONTH PERFORMANCE
-2.39%
6 MONTH PERFORMANCE
-18.76%
YEAR-TO-DATE PERFORMANCE
-13.06%
1 YEAR PERFORMANCE
-1.24%
Cornerstone Total Return Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $7.43 | $7.57 (1.88%) | $7.57 | $7.38 | 1.88 M | $863.14 M |
| 05/29/2025 | $7.33 | $7.40 (0.95%) | $7.43 | $7.30 | 1.21 M | $843.75 M |
| 05/28/2025 | $7.26 | $7.29 (0.41%) | $7.30 | $7.26 | 785.70 K | $831.21 M |
| 05/27/2025 | $7.12 | $7.26 (1.97%) | $7.26 | $7.12 | 1.30 M | $827.79 M |
| 05/23/2025 | $7.00 | $7.05 (0.71%) | $7.11 | $6.99 | 1.29 M | $803.85 M |
| 05/22/2025 | $7.12 | $7.12 (0%) | $7.17 | $7.09 | 629.41 K | $811.83 M |
| 05/21/2025 | $7.21 | $7.12 (-1.25%) | $7.23 | $7.10 | 870.60 K | $811.83 M |
| 05/20/2025 | $7.25 | $7.27 (0.28%) | $7.27 | $7.21 | 859.54 K | $828.93 M |
| 05/19/2025 | $7.02 | $7.20 (2.56%) | $7.23 | $7.00 | 1.19 M | $820.95 M |
| 05/16/2025 | $7.00 | $7.06 (0.86%) | $7.11 | $6.95 | 2.38 M | $804.99 M |
| 05/15/2025 | $6.90 | $6.92 (0.29%) | $6.99 | $6.89 | 1.96 M | $789.02 M |
| 05/14/2025 | $7.09 | $7.06 (-0.42%) | $7.11 | $7.05 | 2.53 M | $804.99 M |
| 05/13/2025 | $7.04 | $7.08 (0.57%) | $7.11 | $7.02 | 1.77 M | $807.27 M |
| 05/12/2025 | $6.88 | $7.02 (2.03%) | $7.06 | $6.86 | 1.82 M | $800.43 M |
| 05/09/2025 | $6.85 | $6.79 (-0.88%) | $6.86 | $6.78 | 924.70 K | $774.20 M |
| 05/08/2025 | $6.76 | $6.85 (1.33%) | $6.86 | $6.75 | 928.90 K | $781.04 M |
| 05/07/2025 | $6.72 | $6.71 (-0.15%) | $6.78 | $6.70 | 937.01 K | $765.08 M |
| 05/06/2025 | $6.77 | $6.68 (-1.33%) | $6.79 | $6.68 | 909.20 K | $761.66 M |
| 05/05/2025 | $6.85 | $6.82 (-0.44%) | $6.87 | $6.79 | 848.00 K | $777.62 M |
| 05/02/2025 | $6.81 | $6.88 (1.03%) | $6.92 | $6.75 | 1.07 M | $784.46 M |
| 05/01/2025 | $6.70 | $6.73 (0.45%) | $6.75 | $6.70 | 965.90 K | $767.36 M |
| 04/30/2025 | $6.69 | $6.69 (0%) | $6.71 | $6.60 | 877.40 K | $762.80 M |
| 04/29/2025 | $6.65 | $6.72 (1.05%) | $6.73 | $6.62 | 884.44 K | $766.22 M |
| 04/28/2025 | $6.72 | $6.65 (-1.04%) | $6.74 | $6.65 | 694.85 K | $758.24 M |
| 04/25/2025 | $6.71 | $6.71 (0%) | $6.76 | $6.66 | 907.10 K | $743.80 M |
| 04/24/2025 | $6.55 | $6.71 (2.44%) | $6.71 | $6.53 | 1.05 M | $743.80 M |
| 04/23/2025 | $6.63 | $6.51 (-1.81%) | $6.70 | $6.51 | 1.58 M | $721.63 M |
| 04/22/2025 | $6.51 | $6.49 (-0.31%) | $6.51 | $6.43 | 1.70 M | $719.42 M |
| 04/21/2025 | $6.48 | $6.45 (-0.46%) | $6.60 | $6.30 | 1.95 M | $714.98 M |
| 04/17/2025 | $6.73 | $6.72 (-0.15%) | $6.79 | $6.60 | 2.11 M | $744.91 M |
| 04/16/2025 | $6.86 | $6.60 (-3.79%) | $6.86 | $6.56 | 2.17 M | $731.61 M |
| 04/15/2025 | $6.88 | $6.86 (-0.29%) | $7.02 | $6.77 | 4.29 M | $760.43 M |
| 04/14/2025 | $7.02 | $7.03 (0.14%) | $7.14 | $6.94 | 3.10 M | $779.28 M |
| 04/11/2025 | $6.90 | $6.96 (0.87%) | $7.03 | $6.78 | 1.62 M | $771.52 M |
| 04/10/2025 | $6.99 | $6.91 (-1.14%) | $7.00 | $6.67 | 1.56 M | $765.97 M |
| 04/09/2025 | $6.42 | $7.00 (9.03%) | $7.07 | $6.26 | 2.56 M | $775.95 M |
| 04/08/2025 | $6.84 | $6.47 (-5.41%) | $6.90 | $6.45 | 2.66 M | $717.20 M |
| 04/07/2025 | $5.95 | $6.44 (8.24%) | $6.66 | $5.81 | 3.47 M | $713.87 M |
| 04/04/2025 | $6.84 | $6.62 (-3.22%) | $6.85 | $6.44 | 2.20 M | $733.83 M |
| 04/03/2025 | $7.02 | $6.98 (-0.57%) | $7.18 | $6.96 | 1.59 M | $773.73 M |
| 04/02/2025 | $7.21 | $7.25 (0.55%) | $7.27 | $7.20 | 445.10 K | $803.66 M |
| 04/01/2025 | $7.16 | $7.23 (0.98%) | $7.32 | $7.16 | 577.32 K | $801.45 M |
| 03/31/2025 | $7.13 | $7.18 (0.7%) | $7.20 | $6.99 | 1.40 M | $795.90 M |
| 03/28/2025 | $7.38 | $7.17 (-2.85%) | $7.38 | $7.17 | 726.65 K | $794.79 M |
| 03/27/2025 | $7.38 | $7.37 (-0.14%) | $7.38 | $7.30 | 340.03 K | $816.96 M |
| 03/26/2025 | $7.45 | $7.39 (-0.81%) | $7.47 | $7.35 | 490.64 K | $819.18 M |
| 03/25/2025 | $7.44 | $7.47 (0.4%) | $7.52 | $7.44 | 400.10 K | $828.05 M |
| 03/24/2025 | $7.39 | $7.44 (0.68%) | $7.51 | $7.38 | 968.50 K | $824.72 M |
| 03/21/2025 | $7.34 | $7.35 (0.14%) | $7.37 | $7.30 | 497.80 K | $814.75 M |
| 03/20/2025 | $7.37 | $7.35 (-0.27%) | $7.38 | $7.32 | 459.68 K | $814.75 M |
| 03/19/2025 | $7.31 | $7.36 (0.68%) | $7.39 | $7.30 | 875.44 K | $815.86 M |
| 03/18/2025 | $7.40 | $7.30 (-1.35%) | $7.40 | $7.28 | 807.10 K | $809.21 M |
| 03/17/2025 | $7.44 | $7.35 (-1.21%) | $7.44 | $7.35 | 1.19 M | $814.75 M |
| 03/14/2025 | $7.48 | $7.44 (-0.53%) | $7.50 | $7.40 | 1.04 M | $824.72 M |
| 03/13/2025 | $7.71 | $7.52 (-2.46%) | $7.74 | $7.50 | 2.11 M | $833.59 M |
| 03/12/2025 | $7.67 | $7.67 (0%) | $7.73 | $7.60 | 913.15 K | $850.22 M |
| 03/11/2025 | $7.51 | $7.59 (1.07%) | $7.71 | $7.51 | 1.20 M | $841.35 M |
| 03/10/2025 | $7.62 | $7.59 (-0.39%) | $7.68 | $7.50 | 1.17 M | $841.35 M |
| 03/07/2025 | $7.60 | $7.66 (0.79%) | $7.69 | $7.51 | 787.62 K | $849.11 M |
| 03/06/2025 | $7.64 | $7.61 (-0.39%) | $7.74 | $7.58 | 765.03 K | $843.57 M |
| 03/05/2025 | $7.65 | $7.68 (0.39%) | $7.75 | $7.62 | 706.50 K | $851.33 M |
| 03/04/2025 | $7.65 | $7.60 (-0.65%) | $7.71 | $7.45 | 1.18 M | $842.46 M |
| 03/03/2025 | $7.84 | $7.64 (-2.55%) | $7.89 | $7.57 | 1.63 M | $846.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
